Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Crescent Acquisition Corp Cl A (NQ: CRSA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 10.12 10.19 10.12 10.15 46,900 -0.05(-0.49%)
Jul 30, 2020 10.25 10.25 10.12 10.20 1,399,542 -0.03(-0.29%)
Jul 29, 2020 10.20 10.32 10.20 10.23 40,112 +0.00(+0.00%)
Jul 28, 2020 10.29 10.30 10.18 10.23 996,410 +0.02(+0.20%)
Jul 27, 2020 10.29 10.29 10.21 10.21 53,311 -0.08(-0.78%)
Jul 24, 2020 10.29 10.29 10.22 10.29 111,400 +0.06(+0.59%)
Jul 23, 2020 10.30 10.30 10.23 10.23 404,935 -0.02(-0.20%)
Jul 22, 2020 10.31 10.34 10.25 10.25 213,596 -0.06(-0.58%)
Jul 21, 2020 10.31 10.31 10.25 10.31 28,855 +0.08(+0.78%)
Jul 20, 2020 10.30 10.37 10.23 10.23 29,216 -0.05(-0.49%)
Jul 17, 2020 10.38 10.38 10.23 10.28 44,000 -0.02(-0.19%)
Jul 16, 2020 10.26 10.37 10.24 10.30 163,418 +0.02(+0.19%)
Jul 15, 2020 10.25 10.38 10.23 10.28 49,852 +0.05(+0.49%)
Jul 14, 2020 10.22 10.26 10.22 10.23 159,629 -0.01(-0.15%)
Jul 13, 2020 10.24 10.29 10.22 10.24 212,712 +0.01(+0.15%)
Jul 10, 2020 10.30 10.30 10.22 10.23 95,800 +0.01(+0.10%)
Jul 09, 2020 10.22 10.31 10.22 10.22 154,557 -0.04(-0.39%)
Jul 08, 2020 10.30 10.31 10.25 10.26 199,444 -0.05(-0.48%)
Jul 07, 2020 10.30 10.35 10.26 10.31 441,952 -0.02(-0.19%)
Jul 06, 2020 10.40 10.40 10.28 10.33 165,153 -0.06(-0.58%)
Jul 02, 2020 10.33 10.53 10.26 10.39 307,100 +0.08(+0.78%)
Jul 01, 2020 10.50 10.59 10.31 10.31 228,579 -0.15(-1.43%)
Jun 30, 2020 10.53 10.60 10.42 10.46 158,300 +0.04(+0.38%)
Jun 29, 2020 10.60 10.65 10.42 10.42 360,396 -0.14(-1.33%)
Jun 26, 2020 10.63 10.63 10.42 10.56 523,700 -0.01(-0.09%)
Jun 25, 2020 10.67 10.70 10.37 10.57 544,533 +0.03(+0.28%)
Jun 24, 2020 11.85 12.00 10.50 10.54 2,989,739 -0.83(-7.30%)
Jun 23, 2020 11.65 11.99 11.05 11.37 572,599 -0.59(-4.93%)
Jun 22, 2020 10.22 13.11 10.15 11.96 2,357,182 +1.80(+17.72%)
Jun 19, 2020 10.15 10.21 10.15 10.16 78,800 +0.06(+0.59%)
Jun 18, 2020 10.12 10.15 10.10 10.10 51,706 +0.03(+0.30%)
Jun 17, 2020 10.08 10.10 10.07 10.07 10,527 -0.03(-0.30%)
Jun 16, 2020 10.05 10.10 10.04 10.10 65,240 +0.02(+0.20%)
Jun 15, 2020 10.09 10.09 10.07 10.08 1,229 +0.07(+0.70%)
Jun 12, 2020 10.03 10.03 10.00 10.01 1,300 -0.04(-0.35%)
Jun 11, 2020 10.04 10.04 10.04 10.04 637 +0.05(+0.55%)
Jun 10, 2020 10.05 10.08 9.990 9.990 9,841 -0.01(-0.10%)
Jun 09, 2020 10.00 10.00 10.00 10.00 2,164 +0.02(+0.20%)
Jun 08, 2020 9.970 9.980 9.970 9.980 591 -0.01(-0.15%)
Jun 05, 2020 9.990 9.995 9.990 9.995 1,000 -0.01(-0.05%)
Jun 04, 2020 10.00 10.00 9.970 10.00 48,084 +0.00(+0.00%)
Jun 03, 2020 9.990 10.00 9.970 10.00 46,969 +0.03(+0.30%)
Jun 02, 2020 9.970 9.970 9.970 9.970 721 +0.03(+0.30%)
Jun 01, 2020 9.940 9.940 9.940 70,783 +0.00(+0.00%)
May 29, 2020 9.940 9.940 9.940 9.940 300 +0.00(+0.00%)
May 28, 2020 9.940 9.940 9.940 9.940 257 -0.02(-0.20%)
May 27, 2020 9.950 9.977 9.930 9.960 166,754 +0.02(+0.20%)
May 26, 2020 9.940 9.940 9.930 9.940 14,208 +0.00(+0.00%)
May 21, 2020 9.940 9.940 9.940 0 +0.01(+0.10%)
May 20, 2020 9.930 9.930 9.930 71 +0.00(+0.00%)
May 19, 2020 9.950 9.950 9.920 9.930 21,423 -0.02(-0.20%)
May 18, 2020 9.950 9.950 9.950 9.950 117 +0.00(+0.00%)
May 15, 2020 10.41 10.41 9.900 9.950 33,300 +0.01(+0.10%)
May 14, 2020 9.920 9.940 9.920 9.940 101,961 +0.02(+0.20%)
May 13, 2020 9.910 9.940 9.910 9.920 102,348 -0.02(-0.20%)
May 12, 2020 9.940 9.940 9.940 9.940 101 +0.02(+0.20%)
May 11, 2020 9.940 9.950 9.920 9.920 46,716 +0.01(+0.10%)
May 08, 2020 9.910 9.910 9.910 9.910 1,200 -0.04(-0.40%)
May 07, 2020 9.950 9.990 9.920 9.950 667,675 +0.00(+0.00%)
May 06, 2020 9.950 9.950 9.950 9.950 10,169 +0.00(+0.00%)
May 05, 2020 9.940 9.970 9.890 9.950 61,571 +0.01(+0.10%)
May 04, 2020 9.950 9.950 9.940 9.940 730,023 -0.01(-0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.